Tyler Technologies (NY: TYL )

467.56 USD -0.20 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 257.05 257.30 252.80 256.54 181,900 +0.49(+0.19%)
Aug 29, 2019 256.63 258.95 255.07 256.05 174,649 +1.55(+0.61%)
Aug 28, 2019 253.61 256.40 250.64 254.50 172,319 -0.13(-0.05%)
Aug 27, 2019 257.33 258.05 250.67 254.63 263,460 -2.63(-1.02%)
Aug 26, 2019 255.79 257.37 253.37 257.26 169,259 +3.84(+1.52%)
Aug 23, 2019 257.94 260.04 252.70 253.42 235,000 -5.17(-2.00%)
Aug 22, 2019 259.00 259.64 256.08 258.59 134,442 +0.74(+0.29%)
Aug 21, 2019 257.00 258.94 256.78 257.85 142,729 +2.99(+1.17%)
Aug 20, 2019 255.00 256.46 250.40 254.86 241,838 -1.14(-0.45%)
Aug 19, 2019 257.18 257.57 254.79 256.00 163,924 +1.70(+0.67%)
Aug 16, 2019 254.45 258.52 253.05 254.30 272,700 +1.18(+0.47%)
Aug 15, 2019 251.80 254.73 250.31 253.12 199,334 +1.89(+0.75%)
Aug 14, 2019 251.28 252.87 248.61 251.23 157,807 -3.62(-1.42%)
Aug 13, 2019 251.56 256.86 249.29 254.85 156,013 +3.10(+1.23%)
Aug 12, 2019 254.97 254.97 250.26 251.75 118,310 -3.79(-1.48%)
Aug 09, 2019 253.97 256.68 253.97 255.54 200,800 -0.23(-0.09%)
Aug 08, 2019 252.00 257.51 250.60 255.77 353,823 +5.49(+2.19%)
Aug 07, 2019 244.95 251.29 244.17 250.28 359,797 +3.89(+1.58%)
Aug 06, 2019 243.67 246.74 240.17 246.39 351,940 +5.14(+2.13%)
Aug 05, 2019 238.80 245.56 238.57 241.25 350,983 -7.50(-3.02%)
Aug 02, 2019 248.00 249.90 243.51 248.75 625,700 +1.91(+0.77%)
Aug 01, 2019 234.42 250.45 234.40 246.84 791,789 +13.49(+5.78%)
Jul 31, 2019 233.24 238.90 232.89 233.35 339,568 +0.09(+0.04%)
Jul 30, 2019 230.62 234.39 230.62 233.26 125,303 +0.78(+0.34%)
Jul 29, 2019 233.00 233.35 228.54 232.48 163,028 -0.10(-0.04%)
Jul 26, 2019 229.13 233.87 229.13 232.58 146,200 +3.82(+1.67%)
Jul 25, 2019 223.70 229.12 220.99 228.76 142,175 +5.04(+2.25%)
Jul 24, 2019 219.10 223.88 219.10 223.72 144,291 +4.25(+1.94%)
Jul 23, 2019 221.59 221.96 218.00 219.47 142,155 -1.07(-0.49%)
Jul 22, 2019 221.85 222.39 219.83 220.54 108,395 -0.48(-0.22%)
Jul 19, 2019 225.54 226.29 220.87 221.02 159,000 -3.40(-1.52%)
Jul 18, 2019 224.37 225.58 222.49 224.42 142,254 -0.09(-0.04%)
Jul 17, 2019 222.77 224.73 221.01 224.51 161,008 +1.65(+0.74%)
Jul 16, 2019 224.78 226.61 221.37 222.86 138,339 -2.27(-1.01%)
Jul 15, 2019 226.08 227.16 223.40 225.13 198,848 -2.14(-0.94%)
Jul 12, 2019 227.13 227.75 225.60 227.27 104,100 +0.74(+0.33%)
Jul 11, 2019 225.48 226.70 223.93 226.53 92,389 +1.33(+0.59%)
Jul 10, 2019 223.97 227.18 223.46 225.20 117,321 +2.67(+1.20%)
Jul 09, 2019 217.24 222.74 217.24 222.53 223,431 +3.64(+1.66%)
Jul 08, 2019 221.57 221.61 217.40 218.89 144,257 -3.10(-1.40%)
Jul 05, 2019 220.33 222.02 218.58 221.99 86,000 +0.93(+0.42%)
Jul 03, 2019 220.89 222.23 219.95 221.06 47,600 +1.01(+0.46%)
Jul 02, 2019 220.51 221.51 218.00 220.05 86,947 -0.46(-0.21%)
Jul 01, 2019 220.19 220.56 217.19 220.51 110,318 +4.49(+2.08%)
Jun 28, 2019 213.63 217.38 213.63 216.02 351,500 +2.86(+1.34%)
Jun 27, 2019 212.80 216.18 212.46 213.16 172,677 +1.62(+0.77%)
Jun 26, 2019 214.38 215.85 210.80 211.54 191,292 -1.71(-0.80%)
Jun 25, 2019 217.95 219.34 212.78 213.25 153,343 -4.98(-2.28%)
Jun 24, 2019 223.78 225.12 217.65 218.23 179,279 -5.57(-2.49%)
Jun 21, 2019 220.78 225.48 220.20 223.80 237,200 +1.75(+0.79%)
Jun 20, 2019 227.29 228.47 221.11 222.05 228,775 -2.84(-1.26%)
Jun 19, 2019 221.29 225.70 220.35 224.89 120,352 +3.83(+1.73%)
Jun 18, 2019 221.11 223.91 219.60 221.06 79,000 +1.77(+0.81%)
Jun 17, 2019 217.52 221.55 217.01 219.29 79,107 +0.10(+0.05%)
Jun 14, 2019 219.51 219.81 217.55 219.19 100,900 -0.20(-0.09%)
Jun 13, 2019 222.79 224.00 218.02 219.39 228,332 -3.08(-1.38%)
Jun 12, 2019 219.05 222.84 216.69 222.47 187,359 +2.97(+1.35%)
Jun 11, 2019 221.75 221.75 218.65 219.50 121,719 -0.59(-0.27%)
Jun 10, 2019 220.32 222.79 218.64 220.09 127,021 +0.18(+0.08%)
Jun 07, 2019 219.00 220.83 216.80 219.91 155,800 +1.48(+0.68%)
Jun 06, 2019 215.19 218.70 213.24 218.43 125,716 +2.69(+1.25%)
Jun 05, 2019 212.49 216.45 211.05 215.74 179,490 +4.24(+2.00%)
Jun 04, 2019 209.96 212.46 208.69 211.50 201,362 +3.47(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.